Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1993-10-29 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $58.68 | $238.39 | 1,013,300 | — | — |
| 2018-12-28 | $58.47 | $237.54 | 1,363,200 | — | — |
| 2018-12-27 | $58.34 | $237.01 | 1,504,600 | — | — |
| 2018-12-26 | $58.08 | $235.95 | 1,193,200 | — | — |
| 2018-12-24 | $55.76 | $226.53 | 703,600 | — | — |
| 2018-12-21 | $57.46 | $233.44 | 2,451,100 | — | — |
| 2018-12-20 | $57.53 | $233.72 | 1,358,300 | — | — |
| 2018-12-19 | $57.75 | $234.61 | 2,008,400 | — | — |
| 2018-12-18 | $59.27 | $240.79 | 1,642,200 | — | — |
| 2018-12-17 | $58.24 | $236.60 | 2,004,200 | — | — |
| 2018-12-14 | $61.50 | $249.85 | 1,550,000 | — | — |
| 2018-12-13 | $62.30 | $253.10 | 1,504,500 | — | — |
| 2018-12-12 | $62.21 | $252.73 | 1,350,700 | — | — |
| 2018-12-11 | $63.93 | $259.72 | 862,100 | — | — |
| 2018-12-10 | $64.16 | $260.65 | 1,058,200 | — | — |
| 2018-12-07 | $65.06 | $264.31 | 1,241,900 | — | — |
| 2018-12-06 | $65.82 | $267.40 | 1,544,300 | — | — |
| 2018-12-04 | $63.19 | $256.71 | 1,452,000 | — | — |
| 2018-12-03 | $64.06 | $260.25 | 1,139,300 | — | — |
| 2018-11-30 | $63.66 | $258.62 | 1,357,200 | — | — |
| 2018-11-29 | $62.82 | $255.21 | 977,700 | — | — |
| 2018-11-28 | $62.87 | $255.41 | 1,259,500 | — | — |
| 2018-11-27 | $62.64 | $254.48 | 1,090,300 | — | — |
| 2018-11-26 | $62.58 | $254.24 | 896,300 | — | — |
| 2018-11-23 | $62.77 | $255.01 | 262,200 | — | — |
| 2018-11-21 | $63.19 | $256.71 | 682,400 | — | — |
| 2018-11-20 | $63.55 | $258.18 | 644,900 | — | — |
| 2018-11-19 | $63.56 | $258.22 | 866,600 | — | — |
| 2018-11-16 | $63.52 | $258.05 | 1,045,000 | — | — |
| 2018-11-15 | $62.53 | $254.03 | 856,400 | — | — |
| 2018-11-14 | $63.88 | $259.52 | 728,800 | — | — |
| 2018-11-13 | $64.54 | $262.20 | 937,100 | — | — |
| 2018-11-12 | $65.03 | $261.93 | 634,500 | — | — |
| 2018-11-09 | $65.25 | $262.82 | 556,100 | — | — |
| 2018-11-08 | $64.94 | $261.57 | 798,500 | — | — |
| 2018-11-07 | $64.10 | $258.19 | 912,600 | — | — |
| 2018-11-06 | $63.47 | $255.65 | 927,600 | — | — |
| 2018-11-05 | $63.29 | $254.93 | 1,177,200 | — | — |
| 2018-11-02 | $62.81 | $252.99 | 699,500 | — | — |
| 2018-11-01 | $64.06 | $258.03 | 963,300 | — | — |
| 2018-10-31 | $63.36 | $255.21 | 1,617,100 | — | — |
| 2018-10-30 | $64.89 | $261.37 | 1,048,000 | — | — |
| 2018-10-29 | $64.90 | $261.41 | 1,019,600 | — | — |
| 2018-10-26 | $64.09 | $258.15 | 1,086,300 | — | — |
| 2018-10-25 | $64.19 | $258.55 | 1,192,700 | — | — |
| 2018-10-24 | $62.76 | $252.79 | 1,024,800 | — | — |
| 2018-10-23 | $62.75 | $252.75 | 723,200 | — | — |
| 2018-10-22 | $62.52 | $251.82 | 792,700 | — | — |
| 2018-10-19 | $63.45 | $255.57 | 934,700 | — | — |
| 2018-10-18 | $62.94 | $253.52 | 1,081,200 | — | — |
| 2018-10-17 | $63.02 | $253.84 | 1,083,600 | — | — |
| 2018-10-16 | $62.98 | $253.68 | 993,200 | — | — |
| 2018-10-15 | $61.92 | $249.41 | 1,464,000 | — | — |
| 2018-10-12 | $61.74 | $248.68 | 1,183,000 | — | — |
| 2018-10-11 | $61.67 | $248.40 | 1,496,000 | — | — |
| 2018-10-10 | $63.20 | $254.56 | 2,428,200 | — | — |
| 2018-10-09 | $64.05 | $257.99 | 1,593,000 | — | — |
| 2018-10-08 | $64.26 | $258.83 | 1,587,500 | — | — |
| 2018-10-05 | $63.13 | $254.28 | 902,800 | — | — |
| 2018-10-04 | $63.04 | $253.92 | 932,100 | — | — |
| 2018-10-03 | $63.20 | $254.56 | 975,600 | — | — |
| 2018-10-02 | $64.19 | $258.55 | 913,600 | — | — |
| 2018-10-01 | $64.49 | $259.76 | 885,800 | — | — |
| 2018-09-28 | $64.67 | $260.48 | 1,068,600 | — | — |
| 2018-09-27 | $63.46 | $255.61 | 609,000 | — | — |
| 2018-09-26 | $63.38 | $255.29 | 589,200 | — | — |
| 2018-09-25 | $64.31 | $259.03 | 747,000 | — | — |
| 2018-09-24 | $63.95 | $257.58 | 1,182,500 | — | — |
| 2018-09-21 | $65.37 | $263.30 | 6,329,600 | — | — |
| 2018-09-20 | $65.32 | $263.10 | 1,026,300 | — | — |
| 2018-09-19 | $64.50 | $259.80 | 1,304,600 | — | — |
| 2018-09-18 | $65.35 | $263.22 | 1,028,000 | — | — |
| 2018-09-17 | $65.49 | $263.79 | 1,205,700 | — | — |
| 2018-09-14 | $64.65 | $260.40 | 1,234,000 | — | — |
| 2018-09-13 | $65.77 | $264.92 | 1,026,100 | — | — |
| 2018-09-12 | $65.27 | $262.90 | 1,042,000 | — | — |
| 2018-09-11 | $65.69 | $264.59 | 939,100 | — | — |
| 2018-09-10 | $65.68 | $264.55 | 1,224,900 | — | — |
| 2018-09-07 | $65.14 | $262.38 | 951,200 | — | — |
| 2018-09-06 | $66.37 | $267.33 | 1,148,900 | — | — |
| 2018-09-05 | $65.88 | $265.36 | 898,400 | — | — |
| 2018-09-04 | $65.10 | $262.22 | 969,500 | — | — |
| 2018-08-31 | $66.03 | $265.96 | 998,500 | — | — |
| 2018-08-30 | $65.78 | $264.96 | 851,100 | — | — |
| 2018-08-29 | $66.00 | $265.84 | 819,900 | — | — |
| 2018-08-28 | $66.07 | $266.12 | 1,087,200 | — | — |
| 2018-08-27 | $65.00 | $261.81 | 980,300 | — | — |
| 2018-08-24 | $65.44 | $263.59 | 699,700 | — | — |
| 2018-08-23 | $64.96 | $261.65 | 633,600 | — | — |
| 2018-08-22 | $64.78 | $260.93 | 964,300 | — | — |
| 2018-08-21 | $65.06 | $262.06 | 1,118,600 | — | — |
| 2018-08-20 | $65.68 | $264.55 | 1,043,500 | — | — |
| 2018-08-17 | $65.21 | $262.66 | 3,340,100 | — | — |
| 2018-08-16 | $64.27 | $258.87 | 1,034,700 | — | — |
| 2018-08-15 | $63.81 | $257.02 | 1,170,100 | — | — |
| 2018-08-14 | $63.38 | $255.29 | 1,112,400 | — | — |
| 2018-08-13 | $62.85 | $250.92 | 1,166,900 | — | — |
| 2018-08-10 | $63.25 | $252.52 | 928,500 | — | — |
| 2018-08-09 | $63.32 | $252.79 | 829,800 | — | — |
| 2018-08-08 | $63.19 | $252.28 | 1,345,100 | — | — |
| 2018-08-07 | $63.36 | $252.95 | 1,457,100 | — | — |
| 2018-08-06 | $63.69 | $254.27 | 1,466,300 | — | — |
| 2018-08-03 | $64.84 | $258.86 | 1,424,400 | — | — |
| 2018-08-02 | $63.60 | $253.91 | 1,130,100 | — | — |
| 2018-08-01 | $63.63 | $254.03 | 1,824,400 | — | — |
| 2018-07-31 | $63.63 | $254.03 | 1,417,900 | — | — |
| 2018-07-30 | $62.70 | $250.32 | 1,644,000 | — | — |
| 2018-07-27 | $61.87 | $247.01 | 1,947,300 | — | — |
| 2018-07-26 | $62.90 | $251.12 | 2,654,800 | — | — |
| 2018-07-25 | $62.83 | $250.84 | 7,758,400 | — | — |
| 2018-07-24 | $60.97 | $243.41 | 1,630,100 | — | — |
| 2018-07-23 | $61.78 | $246.65 | 1,435,500 | — | — |
| 2018-07-20 | $61.44 | $245.29 | 1,608,600 | — | — |
| 2018-07-19 | $61.48 | $245.45 | 949,600 | — | — |
| 2018-07-18 | $60.69 | $242.29 | 1,154,000 | — | — |
| 2018-07-17 | $60.77 | $242.61 | 1,479,500 | — | — |
| 2018-07-16 | $61.03 | $243.65 | 578,400 | — | — |
| 2018-07-13 | $61.22 | $244.41 | 658,100 | — | — |
| 2018-07-12 | $61.29 | $244.69 | 1,201,800 | — | — |
| 2018-07-11 | $61.32 | $244.81 | 803,500 | — | — |
| 2018-07-10 | $61.69 | $246.29 | 1,062,600 | — | — |
| 2018-07-09 | $61.92 | $247.21 | 1,110,300 | — | — |
| 2018-07-06 | $62.36 | $248.96 | 1,203,500 | — | — |
| 2018-07-05 | $62.14 | $248.08 | 1,067,400 | — | — |
| 2018-07-03 | $61.64 | $246.09 | 985,500 | — | — |
| 2018-07-02 | $61.55 | $245.73 | 1,750,100 | — | — |
| 2018-06-29 | $62.08 | $247.84 | 1,380,600 | — | — |
| 2018-06-28 | $62.46 | $249.36 | 1,251,000 | — | — |
| 2018-06-27 | $62.20 | $248.32 | 775,400 | — | — |
| 2018-06-26 | $62.38 | $249.04 | 1,024,300 | — | — |
| 2018-06-25 | $62.58 | $249.84 | 1,129,200 | — | — |
| 2018-06-22 | $62.68 | $250.24 | 1,787,100 | — | — |
| 2018-06-21 | $61.29 | $244.69 | 1,031,600 | — | — |
| 2018-06-20 | $60.07 | $239.82 | 971,800 | — | — |
| 2018-06-19 | $59.06 | $235.79 | 1,053,900 | — | — |
| 2018-06-18 | $59.64 | $238.10 | 1,084,100 | — | — |
| 2018-06-15 | $59.71 | $238.38 | 1,647,000 | — | — |
| 2018-06-14 | $60.01 | $239.58 | 863,800 | — | — |
| 2018-06-13 | $59.37 | $237.02 | 860,500 | — | — |
| 2018-06-12 | $60.42 | $241.22 | 1,477,300 | — | — |
| 2018-06-11 | $59.32 | $236.83 | 1,024,400 | — | — |
| 2018-06-08 | $59.47 | $237.42 | 1,272,800 | — | — |
| 2018-06-07 | $59.16 | $236.19 | 1,570,100 | — | — |
| 2018-06-06 | $59.17 | $236.23 | 1,345,200 | — | — |
| 2018-06-05 | $58.82 | $234.83 | 1,288,100 | — | — |
| 2018-06-04 | $58.46 | $233.39 | 1,065,500 | — | — |
| 2018-06-01 | $57.76 | $230.60 | 1,513,600 | — | — |
| 2018-05-31 | $58.08 | $231.87 | 1,456,800 | — | — |
| 2018-05-30 | $58.41 | $233.19 | 1,354,300 | — | — |
| 2018-05-29 | $58.00 | $231.56 | 1,412,500 | — | — |
| 2018-05-25 | $57.80 | $230.76 | 1,123,200 | — | — |
| 2018-05-24 | $57.38 | $229.08 | 1,080,500 | — | — |
| 2018-05-23 | $57.60 | $229.96 | 1,649,500 | — | — |
| 2018-05-22 | $57.20 | $228.36 | 1,379,500 | — | — |
| 2018-05-21 | $56.66 | $226.21 | 953,400 | — | — |
| 2018-05-18 | $55.70 | $222.37 | 1,640,200 | — | — |
| 2018-05-17 | $56.27 | $224.65 | 951,500 | — | — |
| 2018-05-16 | $56.29 | $224.73 | 1,185,100 | — | — |
| 2018-05-15 | $56.40 | $225.17 | 1,320,300 | — | — |
| 2018-05-14 | $57.70 | $228.14 | 785,800 | — | — |
| 2018-05-11 | $58.55 | $231.50 | 727,200 | — | — |
| 2018-05-10 | $58.64 | $231.86 | 667,000 | — | — |
| 2018-05-09 | $58.65 | $231.90 | 639,000 | — | — |
| 2018-05-08 | $58.09 | $229.68 | 815,800 | — | — |
| 2018-05-07 | $58.90 | $232.89 | 606,400 | — | — |
| 2018-05-04 | $58.76 | $232.33 | 728,600 | — | — |
| 2018-05-03 | $57.75 | $228.34 | 1,021,000 | — | — |
| 2018-05-02 | $58.11 | $229.76 | 908,900 | — | — |
| 2018-05-01 | $59.26 | $234.31 | 898,200 | — | — |
| 2018-04-30 | $58.85 | $232.69 | 1,349,700 | — | — |
| 2018-04-27 | $58.78 | $232.41 | 889,300 | — | — |
| 2018-04-26 | $57.24 | $226.32 | 879,400 | — | — |
| 2018-04-25 | $56.00 | $221.42 | 512,000 | — | — |
| 2018-04-24 | $56.18 | $222.13 | 781,800 | — | — |
| 2018-04-23 | $56.11 | $221.86 | 585,800 | — | — |
| 2018-04-20 | $56.12 | $221.89 | 727,900 | — | — |
| 2018-04-19 | $57.10 | $225.77 | 794,800 | — | — |
| 2018-04-18 | $58.24 | $230.28 | 815,100 | — | — |
| 2018-04-17 | $58.58 | $231.62 | 1,044,400 | — | — |
| 2018-04-16 | $58.53 | $231.42 | 1,011,100 | — | — |
| 2018-04-13 | $58.39 | $230.87 | 760,300 | — | — |
| 2018-04-12 | $58.19 | $230.08 | 808,200 | — | — |
| 2018-04-11 | $58.87 | $232.77 | 1,026,700 | — | — |
| 2018-04-10 | $58.98 | $233.20 | 797,600 | — | — |
| 2018-04-09 | $58.58 | $231.62 | 493,000 | — | — |
| 2018-04-06 | $58.70 | $232.10 | 861,000 | — | — |
| 2018-04-05 | $59.67 | $235.93 | 876,500 | — | — |
| 2018-04-04 | $59.40 | $234.86 | 801,200 | — | — |
| 2018-04-03 | $58.61 | $231.74 | 922,300 | — | — |
| 2018-04-02 | $57.70 | $228.14 | 1,598,700 | — | — |
| 2018-03-29 | $58.98 | $233.20 | 1,332,600 | — | — |
| 2018-03-28 | $59.02 | $233.36 | 1,448,200 | — | — |
| 2018-03-27 | $57.09 | $225.73 | 1,485,900 | — | — |
| 2018-03-26 | $56.62 | $223.87 | 846,200 | — | — |
| 2018-03-23 | $55.85 | $220.83 | 1,215,800 | — | — |
| 2018-03-22 | $56.64 | $223.95 | 1,160,900 | — | — |
| 2018-03-21 | $56.51 | $223.44 | 1,049,000 | — | — |
| 2018-03-20 | $56.96 | $225.22 | 1,451,200 | — | — |
| 2018-03-19 | $57.32 | $226.64 | 1,264,800 | — | — |
| 2018-03-16 | $58.27 | $230.40 | 2,158,900 | — | — |
| 2018-03-15 | $58.26 | $230.36 | 1,153,300 | — | — |
| 2018-03-14 | $58.82 | $232.57 | 1,172,800 | — | — |
| 2018-03-13 | $59.20 | $234.07 | 1,064,500 | — | — |
| 2018-03-12 | $59.12 | $233.76 | 1,232,500 | — | — |
| 2018-03-09 | $59.10 | $233.68 | 1,375,900 | — | — |
| 2018-03-08 | $58.96 | $233.12 | 839,200 | — | — |
| 2018-03-07 | $58.85 | $232.69 | 773,900 | — | — |
| 2018-03-06 | $58.95 | $233.08 | 762,400 | — | — |
| 2018-03-05 | $58.72 | $232.17 | 1,074,500 | — | — |
| 2018-03-02 | $58.93 | $233.01 | 1,334,800 | — | — |
| 2018-03-01 | $58.33 | $230.63 | 1,729,000 | — | — |
| 2018-02-28 | $58.11 | $229.76 | 1,575,100 | — | — |
| 2018-02-27 | $57.91 | $228.97 | 1,457,800 | — | — |
| 2018-02-26 | $59.33 | $234.59 | 1,086,400 | — | — |
| 2018-02-23 | $59.01 | $233.32 | 1,053,300 | — | — |
| 2018-02-22 | $58.28 | $230.44 | 975,800 | — | — |
| 2018-02-21 | $56.74 | $224.35 | 1,499,400 | — | — |
| 2018-02-20 | $58.06 | $229.57 | 2,551,500 | — | — |
| 2018-02-16 | $58.04 | $229.49 | 1,796,100 | — | — |
| 2018-02-15 | $57.84 | $226.50 | 1,324,300 | — | — |
| 2018-02-14 | $57.66 | $225.80 | 1,363,900 | — | — |
| 2018-02-13 | $57.54 | $225.33 | 973,300 | — | — |
| 2018-02-12 | $57.27 | $224.27 | 1,343,800 | — | — |
| 2018-02-09 | $56.70 | $222.04 | 1,468,600 | — | — |
| 2018-02-08 | $55.58 | $217.65 | 1,445,500 | — | — |
| 2018-02-07 | $57.53 | $225.29 | 1,472,900 | — | — |
| 2018-02-06 | $57.79 | $226.31 | 1,955,800 | — | — |
| 2018-02-05 | $58.29 | $228.26 | 1,190,600 | — | — |
| 2018-02-02 | $60.12 | $235.43 | 859,100 | — | — |
| 2018-02-01 | $60.69 | $237.66 | 1,343,200 | — | — |
| 2018-01-31 | $62.91 | $246.36 | 1,730,700 | — | — |
| 2018-01-30 | $61.83 | $242.13 | 867,100 | — | — |
| 2018-01-29 | $62.57 | $245.02 | 1,492,100 | — | — |
| 2018-01-26 | $63.16 | $247.33 | 1,157,300 | — | — |
| 2018-01-25 | $64.12 | $251.09 | 796,900 | — | — |
| 2018-01-24 | $64.30 | $251.80 | 1,045,200 | — | — |
| 2018-01-23 | $64.59 | $252.93 | 869,800 | — | — |
| 2018-01-22 | $64.31 | $251.84 | 1,159,600 | — | — |
| 2018-01-19 | $63.77 | $249.72 | 1,026,700 | — | — |
| 2018-01-18 | $63.64 | $249.21 | 883,500 | — | — |
| 2018-01-17 | $64.21 | $251.45 | 881,400 | — | — |
| 2018-01-16 | $63.66 | $249.29 | 985,000 | — | — |
| 2018-01-12 | $64.06 | $250.86 | 943,900 | — | — |
| 2018-01-11 | $64.37 | $252.07 | 1,305,300 | — | — |
| 2018-01-10 | $65.34 | $255.87 | 932,700 | — | — |
| 2018-01-09 | $65.90 | $258.06 | 789,800 | — | — |
| 2018-01-08 | $67.32 | $263.62 | 903,800 | — | — |
| 2018-01-05 | $66.77 | $261.47 | 944,900 | — | — |
| 2018-01-04 | $66.79 | $261.55 | 844,900 | — | — |
| 2018-01-03 | $69.05 | $270.40 | 781,200 | — | — |
| 2018-01-02 | $69.54 | $272.32 | 763,800 | — | — |